ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	51.36	51.61	51.09	51.12	51.12	-0.43%	91,525
Jun 23, 2025	51.02	51.58	51.02	51.34	51.34	0.41%	192,200
Jun 20, 2025	51.51	51.51	50.73	51.13	51.13	-0.47%	777,343
Jun 19, 2025	51.27	51.71	51.12	51.37	51.37	-0.10%	64,820
Jun 18, 2025	51.36	51.62	51.25	51.42	51.42	-0.10%	240,100
Jun 17, 2025	51.76	51.76	51.16	51.47	51.47	-0.44%	158,900
Jun 16, 2025	52.06	52.22	51.13	51.70	51.70	-0.56%	253,845
Jun 13, 2025	51.50	52.15	51.40	51.99	51.99	0.89%	293,300
Jun 12, 2025	50.72	52.32	50.72	51.53	51.53	1.82%	291,100
Jun 11, 2025	50.78	50.96	50.51	50.61	50.61	-0.26%	196,033
Jun 10, 2025	50.30	51.00	50.30	50.74	50.74	0.89%	162,347
Jun 9, 2025	50.46	50.69	50.17	50.29	50.29	-0.38%	189,442
Jun 6, 2025	50.65	50.73	50.11	50.48	50.48	-0.28%	135,449
Jun 5, 2025	51.16	51.16	50.60	50.62	50.62	-1.06%	162,303
Jun 4, 2025	51.63	51.63	51.00	51.16	51.16	-0.85%	115,236
Jun 3, 2025	51.69	51.91	51.30	51.60	51.60	-0.08%	122,800
Jun 2, 2025	51.37	51.78	51.10	51.64	51.64	0.31%	208,500
May 30, 2025	51.00	51.82	51.00	51.48	51.48	0.43%	192,335
May 29, 2025	51.30	51.65	51.19	51.26	51.26	-1.27%	133,900
May 28, 2025	52.24	52.25	51.59	51.92	51.42	-0.61%	122,800
May 27, 2025	51.98	52.48	51.85	52.24	51.73	0.73%	155,700
May 26, 2025	52.10	52.28	51.76	51.86	51.36	-0.44%	66,600
May 23, 2025	51.30	52.12	51.30	52.09	51.58	1.60%	114,400
May 22, 2025	52.22	52.25	51.25	51.27	50.77	-2.04%	186,347
May 21, 2025	51.00	52.45	51.00	52.34	51.83	2.41%	179,320
May 20, 2025	50.68	51.53	50.68	51.11	50.61	0.81%	313,200
May 16, 2025	50.25	50.87	50.25	50.70	50.21	0.74%	238,617
May 15, 2025	50.57	50.99	50.30	50.33	49.84	0.06%	340,600
May 14, 2025	49.60	50.36	49.19	50.30	49.81	1.39%	239,846
May 13, 2025	49.64	50.05	49.55	49.61	49.13	-0.28%	207,400
May 12, 2025	50.47	50.47	49.30	49.75	49.27	-1.85%	250,900
May 9, 2025	51.23	51.31	50.51	50.69	50.20	-0.65%	122,313
May 8, 2025	51.42	51.84	50.69	51.02	50.52	-1.12%	238,500
May 7, 2025	51.45	52.05	51.34	51.60	51.10	-0.02%	126,136
May 6, 2025	51.32	51.97	51.32	51.61	51.11	0.78%	210,618
May 5, 2025	50.98	51.49	50.67	51.21	50.71	0.51%	207,300
May 2, 2025	51.10	51.50	50.78	50.95	50.45	-0.62%	107,914
May 1, 2025	51.83	52.23	51.17	51.27	50.77	-1.08%	115,515
Apr 30, 2025	50.82	51.89	50.82	51.83	51.33	2.03%	249,848
Apr 29, 2025	50.66	51.07	50.56	50.80	50.31	-	95,700
Apr 28, 2025	50.23	50.82	50.17	50.80	50.31	0.73%	140,311
Apr 25, 2025	49.79	50.49	49.79	50.43	49.94	0.48%	59,104
Apr 24, 2025	50.17	50.64	50.09	50.19	49.70	-0.40%	139,647
Apr 23, 2025	50.50	50.50	49.77	50.39	49.90	-0.12%	91,200
Apr 22, 2025	50.16	50.69	50.16	50.45	49.96	0.62%	196,700
Apr 21, 2025	50.24	50.48	49.73	50.14	49.65	-0.18%	74,700
Apr 17, 2025	49.71	50.55	49.71	50.23	49.74	1.13%	161,822
Apr 16, 2025	50.01	50.32	49.63	49.67	49.19	-0.66%	143,614
Apr 15, 2025	48.93	50.16	48.91	50.00	49.51	2.17%	134,723
Apr 14, 2025	48.53	49.85	48.53	48.94	48.46	0.76%	180,436